Get the Stockscreener App
21.60
0.00%
-0.001
After Hours:
21.60
0.001
+0.00%
First Trust Tcw Securitized Plus Etf Stock (DEED) Price History
The historical daily chart and data for First Trust Tcw Securitized Plus Etf stock (DEED), show that the latest closing stock price as of January 02, 2026, is $21.60.
- First Trust Tcw Securitized Plus Etf all-time high stock price is $22.03, occurred on September 16, 2024.
- The lowest First Trust Tcw Securitized Plus Etf stock price recorded was $19.28 on October 25, 2023. Since then, First Trust Tcw Securitized Plus Etf's stock price has risen over 12.03% to $21.60 now.
- The 52-week high stock price for DEED is $21.72, representing a 0.56% increase from the current share price, occurred on November 26, 2025.
- The 52-week low stock price for DEED is $20.29, indicating a -6.06% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about DEED historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 02, 2026 | $21.62 | $21.60 | $0.021 | 138,743.0 | -0.00% |
| Dec 31, 2025 | $21.68 | $21.59 | $0.09 | 12,369.0 | -0.18% |
| Dec 30, 2025 | $21.64 | $21.62 | $0.02 | 5,195.0 | -0.19% |
| Dec 29, 2025 | $21.72 | $21.56 | $0.16 | 41,399.0 | +0.32% |
| Dec 26, 2025 | $21.62 | $21.59 | $0.025 | 3,970.0 | +0.07% |
| Dec 24, 2025 | $21.60 | $21.55 | $0.0455 | 2,554.0 | +0.26% |
| Dec 23, 2025 | $21.55 | $21.48 | $0.07 | 6,162.0 | -0.09% |
| Dec 22, 2025 | $21.60 | $21.50 | $0.10 | 89,456.0 | +0.00% |
| Dec 19, 2025 | $21.60 | $21.55 | $0.05 | 12,337.0 | -0.28% |
| Dec 18, 2025 | $21.66 | $21.58 | $0.08 | 7,717.0 | +0.37% |
| Dec 17, 2025 | $21.55 | $21.51 | $0.04 | 20,294.0 | +0.00% |
| Dec 16, 2025 | $21.55 | $21.52 | $0.03 | 16,775.0 | +0.24% |
| Dec 15, 2025 | $21.50 | $21.39 | $0.109 | 49,313.0 | +0.20% |
| Dec 12, 2025 | $21.46 | $21.44 | $0.02 | 8,560.0 | -0.58% |
| Dec 11, 2025 | $21.61 | $21.56 | $0.045 | 50,045.0 | +0.00% |
| Dec 10, 2025 | $21.57 | $21.49 | $0.079 | 7,807.0 | +0.30% |
| Dec 09, 2025 | $21.55 | $21.51 | $0.0399 | 3,137.0 | -0.05% |
| Dec 08, 2025 | $21.55 | $21.46 | $0.0899 | 3,683.0 | -0.21% |
| Dec 05, 2025 | $21.60 | $21.52 | $0.08 | 3,964.0 | -0.19% |
| Dec 04, 2025 | $21.63 | $21.59 | $0.04 | 9,109.0 | -0.16% |
| Dec 03, 2025 | $21.65 | $21.60 | $0.05 | 5,260.0 | +0.12% |
First Trust Tcw Securitized Plus Etf Stock (DEED) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Tcw Securitized Plus Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DEED shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Tcw Securitized Plus Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Tcw Securitized Plus Etf Stock (DEED) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $21.62 | $21.60 | $0.021 | 277,486.0 | -0.00% |
First Trust Tcw Securitized Plus Etf Stock (DEED) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.72 | $21.39 | $0.33 | 352,173.0 | -0.18% |
| Nov, 2025 | $21.72 | $21.37 | $0.35 | 1,080,750.0 | +0.93% |
| Oct, 2025 | $21.65 | $21.35 | $0.30 | 482,371.0 | +0.47% |
| Sep, 2025 | $21.70 | $21.15 | $0.5499 | 1,132,393.0 | +0.61% |
| Aug, 2025 | $21.30 | $21.03 | $0.265 | 127,421.0 | +1.33% |
| Jul, 2025 | $21.19 | $20.85 | $0.34 | 255,635.0 | -0.80% |
| Jun, 2025 | $21.20 | $20.77 | $0.43 | 161,783.0 | +1.06% |
| May, 2025 | $21.16 | $20.62 | $0.54 | 441,619.0 | -1.27% |
| Apr, 2025 | $21.62 | $20.37 | $1.25 | 514,470.0 | +0.22% |
| Mar, 2025 | $21.34 | $20.92 | $0.4229 | 436,214.0 | -0.80% |
| Feb, 2025 | $21.31 | $20.64 | $0.67 | 523,138.0 | +2.44% |
| Jan, 2025 | $20.98 | $20.29 | $0.69 | 508,351.0 | +0.59% |
First Trust Tcw Securitized Plus Etf Stock (DEED) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.39 | $20.52 | $0.87 | 374,159.0 | -2.29% |
| Nov, 2024 | $21.17 | $20.68 | $0.49 | 416,994.0 | +1.12% |
| Oct, 2024 | $21.85 | $20.82 | $1.03 | 250,440.0 | -3.93% |
| Sep, 2024 | $22.03 | $21.49 | $0.54 | 250,893.0 | +1.59% |
| Aug, 2024 | $21.63 | $21.11 | $0.52 | 217,027.0 | +1.66% |
| Jul, 2024 | $21.07 | $20.43 | $0.64 | 721,934.0 | +2.13% |
| Jun, 2024 | $20.97 | $20.46 | $0.51 | 1,340,575.0 | +0.83% |
| May, 2024 | $20.82 | $20.02 | $0.80 | 962,320.0 | +2.20% |
| Apr, 2024 | $20.59 | $19.87 | $0.7289 | 482,920.0 | -3.33% |
| Mar, 2024 | $20.94 | $20.47 | $0.47 | 543,256.0 | +0.73% |
| Feb, 2024 | $21.17 | $20.40 | $0.7659 | 392,349.0 | -2.04% |
| Jan, 2024 | $21.19 | $20.62 | $0.57 | 668,715.0 | -1.06% |
0.95%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):